Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,26 | +1,15 % | CNY 5,20 | CNY 5,30 | CNY 5,16 | 16,13M |
| 2026-09-29 | CNY 5,20 | +0,78 % | CNY 5,15 | CNY 5,28 | CNY 5,10 | 14,12M |
| 2026-09-28 | CNY 5,16 | -0,19 % | CNY 5,17 | CNY 5,23 | CNY 5,07 | 16,71M |
| 2026-09-24 | CNY 5,17 | -2,64 % | CNY 5,29 | CNY 5,54 | CNY 5,15 |
| 22,82M |
| 2026-09-23 | CNY 5,31 | -3,63 % | CNY 5,50 | CNY 5,51 | CNY 5,30 | 18,10M |
| 2026-09-22 | CNY 5,51 | -0,90 % | CNY 5,55 | CNY 5,62 | CNY 5,46 | 25,11M |
| 2026-09-21 | CNY 5,56 | +4,91 % | CNY 5,31 | CNY 5,58 | CNY 5,31 | 30,47M |
| 2026-09-18 | CNY 5,30 | -0,19 % | CNY 5,31 | CNY 5,45 | CNY 5,27 | 18,92M |
| 2026-09-17 | CNY 5,31 | +0,95 % | CNY 5,28 | CNY 5,36 | CNY 5,24 | 12,88M |
| 2026-09-16 | CNY 5,26 | +1,15 % | CNY 5,15 | CNY 5,29 | CNY 5,13 | 13,18M |
| 2026-09-15 | CNY 5,20 | -3,17 % | CNY 5,33 | CNY 5,41 | CNY 5,19 | 13,75M |
| 2026-09-14 | CNY 5,37 | +2,48 % | CNY 5,25 | CNY 5,38 | CNY 5,19 | 17,81M |
| 2026-09-11 | CNY 5,24 | -2,06 % | CNY 5,35 | CNY 5,36 | CNY 5,15 | 19,52M |
| 2026-09-10 | CNY 5,35 | -3,43 % | CNY 5,56 | CNY 5,56 | CNY 5,34 | 18,99M |
| 2026-09-09 | CNY 5,54 | -2,64 % | CNY 5,65 | CNY 5,68 | CNY 5,52 | 19,07M |
| 2026-09-08 | CNY 5,69 | +1,97 % | CNY 5,59 | CNY 5,70 | CNY 5,52 | 21,44M |
| 2026-09-07 | CNY 5,58 | +1,09 % | CNY 5,50 | CNY 5,63 | CNY 5,50 | 21,57M |
| 2026-09-04 | CNY 5,52 | -1,43 % | CNY 5,63 | CNY 5,67 | CNY 5,50 | 20,55M |
| 2026-09-03 | CNY 5,60 | -1,58 % | CNY 5,67 | CNY 5,72 | CNY 5,54 | 19,52M |
| 2026-09-02 | CNY 5,69 | -0,70 % | CNY 5,70 | CNY 5,73 | CNY 5,61 | 24,40M |
| 2026-09-01 | CNY 5,73 | +1,06 % | CNY 5,68 | CNY 5,78 | CNY 5,58 | 28,65M |
| 2026-08-31 | CNY 5,67 | -2,58 % | CNY 5,71 | CNY 5,77 | CNY 5,58 | 31,32M |
| 2026-08-28 | CNY 5,82 | -0,68 % | CNY 5,86 | CNY 5,99 | CNY 5,72 | 34,48M |
| 2026-08-27 | CNY 5,86 | +3,35 % | CNY 5,63 | CNY 5,99 | CNY 5,62 | 48,78M |
| 2026-08-26 | CNY 5,67 | +1,07 % | CNY 5,50 | CNY 5,95 | CNY 5,50 | 46,95M |
| 2026-08-25 | CNY 5,61 | +5,45 % | CNY 5,31 | CNY 5,65 | CNY 5,22 | 44,17M |
| 2026-08-24 | CNY 5,32 | -5,67 % | CNY 5,65 | CNY 5,67 | CNY 5,25 | 41,86M |
| 2026-08-21 | CNY 5,64 | -9,18 % | CNY 6,00 | CNY 6,02 | CNY 5,63 | 61,22M |
| 2026-08-20 | CNY 6,21 | +6,34 % | CNY 6,03 | CNY 6,42 | CNY 5,90 | 82,66M |
| 2026-08-19 | CNY 5,84 | -6,41 % | CNY 6,18 | CNY 6,34 | CNY 5,71 | 51,60M |
| 2026-08-18 | CNY 6,24 | -5,74 % | CNY 6,50 | CNY 6,60 | CNY 6,23 | 56,11M |
| 2026-08-17 | CNY 6,62 | 0,00 % | CNY 6,56 | CNY 6,64 | CNY 6,12 | 69,53M |
| 2026-08-14 | CNY 6,62 | -5,56 % | CNY 6,81 | CNY 6,95 | CNY 6,52 | 69,55M |
| 2026-08-13 | CNY 7,01 | +1,89 % | CNY 6,75 | CNY 7,20 | CNY 6,65 | 102,21M |
| 2026-08-12 | CNY 6,88 | -0,58 % | CNY 6,82 | CNY 7,23 | CNY 6,72 | 81,11M |
| 2026-08-11 | CNY 6,92 | -1,98 % | CNY 6,91 | CNY 7,08 | CNY 6,81 | 82,67M |
| 2026-08-10 | CNY 7,06 | -0,28 % | CNY 7,08 | CNY 7,40 | CNY 7,00 | 145,36M |
| 2026-08-07 | CNY 7,08 | +9,94 % | CNY 6,32 | CNY 7,08 | CNY 6,28 | 132,42M |
| 2026-08-06 | CNY 6,44 | -2,42 % | CNY 6,59 | CNY 6,77 | CNY 6,30 | 87,05M |
| 2026-08-05 | CNY 6,60 | -1,05 % | CNY 6,81 | CNY 6,82 | CNY 6,51 | 88,64M |
| 2026-08-04 | CNY 6,67 | +10,07 % | CNY 6,12 | CNY 6,67 | CNY 6,11 | 67,26M |
| 2026-08-03 | CNY 6,06 | -1,78 % | CNY 6,17 | CNY 6,25 | CNY 6,01 | 46,00M |
| 2026-07-31 | CNY 6,17 | +1,65 % | CNY 5,76 | CNY 6,25 | CNY 5,76 | 75,69M |
| 2026-07-30 | CNY 6,07 | -4,86 % | CNY 6,45 | CNY 6,72 | CNY 6,01 | 95,81M |
| 2026-07-29 | CNY 6,38 | -7,27 % | CNY 6,68 | CNY 6,95 | CNY 6,20 | 125,39M |
| 2026-07-28 | CNY 6,88 | +6,83 % | CNY 6,33 | CNY 7,08 | CNY 6,33 | 167,27M |
| 2026-07-27 | CNY 6,44 | +10,09 % | CNY 5,49 | CNY 6,44 | CNY 5,42 | 95,80M |
| 2026-07-24 | CNY 5,85 | -10,00 % | CNY 6,60 | CNY 6,70 | CNY 5,85 | 102,15M |
| 2026-07-23 | CNY 6,50 | +9,98 % | CNY 5,72 | CNY 6,50 | CNY 5,58 | 107,64M |
| 2026-07-22 | CNY 5,91 | -4,21 % | CNY 5,89 | CNY 6,25 | CNY 5,70 | 94,72M |
| 2026-07-21 | CNY 6,17 | +7,30 % | CNY 5,57 | CNY 6,23 | CNY 5,29 | 105,03M |
| 2026-07-20 | CNY 5,75 | -4,64 % | CNY 5,46 | CNY 6,00 | CNY 5,43 | 101,77M |
| 2026-07-17 | CNY 6,03 | +10,04 % | CNY 5,70 | CNY 6,03 | CNY 5,56 | 104,48M |
| 2026-07-16 | CNY 5,48 | +10,04 % | CNY 4,92 | CNY 5,48 | CNY 4,87 | 46,27M |
| 2026-07-15 | CNY 4,98 | +3,32 % | CNY 4,75 | CNY 5,10 | CNY 4,75 | 52,27M |
| 2026-07-14 | CNY 4,82 | -1,03 % | CNY 4,80 | CNY 4,89 | CNY 4,61 | 31,38M |
| 2026-07-13 | CNY 4,87 | +1,88 % | CNY 4,77 | CNY 4,95 | CNY 4,77 | 44,51M |
| 2026-07-10 | CNY 4,78 | +3,46 % | CNY 4,57 | CNY 4,88 | CNY 4,47 | 31,61M |
| 2026-07-09 | CNY 4,62 | -1,07 % | CNY 4,67 | CNY 4,76 | CNY 4,55 | 25,31M |
| 2026-07-08 | CNY 4,67 | +0,43 % | CNY 4,66 | CNY 4,76 | CNY 4,55 | 26,60M |
| 2026-07-07 | CNY 4,65 | -2,52 % | CNY 4,76 | CNY 4,83 | CNY 4,57 | 27,95M |
| 2026-07-06 | CNY 4,77 | -0,42 % | CNY 4,74 | CNY 4,90 | CNY 4,71 | 29,37M |
| 2026-07-03 | CNY 4,79 | +0,63 % | CNY 4,80 | CNY 4,98 | CNY 4,67 | 36,36M |
| 2026-07-02 | CNY 4,76 | -1,24 % | CNY 4,82 | CNY 5,04 | CNY 4,73 | 52,41M |
| 2026-07-01 | CNY 4,82 | +10,05 % | CNY 4,44 | CNY 4,82 | CNY 4,37 | 33,01M |
| 2026-06-30 | CNY 4,38 | -1,79 % | CNY 4,47 | CNY 4,64 | CNY 4,35 | 40,83M |
| 2026-06-29 | CNY 4,46 | +4,21 % | CNY 4,33 | CNY 4,58 | CNY 4,21 | 45,14M |
| 2026-06-26 | CNY 4,28 | -5,73 % | CNY 4,55 | CNY 4,56 | CNY 4,24 | 37,47M |
| 2026-06-25 | CNY 4,54 | -0,44 % | CNY 4,79 | CNY 4,92 | CNY 4,51 | 53,93M |
| 2026-06-24 | CNY 4,56 | -4,80 % | CNY 4,90 | CNY 5,16 | CNY 4,55 | 48,75M |
| 2026-06-23 | CNY 4,79 | -3,43 % | CNY 5,00 | CNY 5,08 | CNY 4,79 | 57,01M |
| 2026-06-22 | CNY 4,96 | +5,98 % | CNY 4,74 | CNY 5,00 | CNY 4,43 | 59,15M |
| 2026-06-18 | CNY 4,68 | -7,87 % | CNY 5,16 | CNY 5,16 | CNY 4,65 | 61,38M |
| 2026-06-17 | CNY 5,08 | -7,30 % | CNY 5,43 | CNY 5,45 | CNY 5,05 | 37,99M |
| 2026-06-16 | CNY 5,48 | -7,43 % | CNY 5,89 | CNY 5,91 | CNY 5,39 | 33,46M |
| 2026-06-15 | CNY 5,92 | -1,33 % | CNY 5,94 | CNY 6,23 | CNY 5,86 | 14,78M |
| 2026-06-12 | CNY 6,00 | +0,84 % | CNY 5,90 | CNY 6,00 | CNY 5,67 | 23,06M |
| 2026-06-11 | CNY 5,95 | -8,74 % | CNY 6,48 | CNY 6,54 | CNY 5,87 | 23,76M |
| 2026-06-10 | CNY 6,52 | -2,25 % | CNY 6,65 | CNY 6,67 | CNY 6,47 | 8,01M |
| 2026-06-09 | CNY 6,67 | +0,91 % | CNY 6,61 | CNY 6,75 | CNY 6,48 | 10,31M |
| 2026-06-08 | CNY 6,61 | -5,57 % | CNY 6,91 | CNY 7,05 | CNY 6,58 | 15,97M |
| 2026-06-05 | CNY 7,00 | +4,95 % | CNY 6,71 | CNY 7,09 | CNY 6,71 | 18,62M |
| 2026-06-04 | CNY 6,67 | -1,62 % | CNY 6,77 | CNY 6,94 | CNY 6,65 | 11,50M |
| 2026-06-03 | CNY 6,78 | -1,88 % | CNY 6,85 | CNY 6,90 | CNY 6,72 | 7,49M |
| 2026-06-02 | CNY 6,91 | -3,89 % | CNY 7,18 | CNY 7,20 | CNY 6,80 | 13,23M |
| 2026-06-01 | CNY 7,19 | +0,56 % | CNY 7,11 | CNY 7,25 | CNY 6,94 | 7,92M |
| 2026-05-29 | CNY 7,15 | -3,12 % | CNY 7,37 | CNY 7,42 | CNY 7,12 | 13,19M |
| 2026-05-28 | CNY 7,38 | -0,94 % | CNY 7,38 | CNY 7,52 | CNY 7,34 | 9,63M |
| 2026-05-27 | CNY 7,45 | -5,46 % | CNY 7,84 | CNY 7,91 | CNY 7,38 | 19,74M |
| 2026-05-26 | CNY 7,88 | -0,38 % | CNY 7,91 | CNY 8,00 | CNY 7,69 | 20,98M |